Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.12 | 40.12 | 38.84 | 39.15 | 109,646 | -0.86(-2.15%) |
Dec 30, 2010 | 39.23 | 40.34 | 39.23 | 40.01 | 207,834 | +0.66(+1.66%) |
Dec 29, 2010 | 39.21 | 39.75 | 39.21 | 39.35 | 99,138 | +0.16(+0.41%) |
Dec 28, 2010 | 39.54 | 39.54 | 39.09 | 39.20 | 98,992 | -0.34(-0.87%) |
Dec 27, 2010 | 40.03 | 40.17 | 38.95 | 39.54 | 107,416 | -0.57(-1.42%) |
Dec 23, 2010 | 40.09 | 40.25 | 40.02 | 40.11 | 30,636 | +0.00(+0.00%) |
Dec 22, 2010 | 40.55 | 40.55 | 39.70 | 40.11 | 57,362 | -0.29(-0.71%) |
Dec 21, 2010 | 40.10 | 40.41 | 39.92 | 40.40 | 77,782 | +0.40(+0.99%) |
Dec 20, 2010 | 40.17 | 40.24 | 39.76 | 40.00 | 125,446 | -0.07(-0.17%) |
Dec 17, 2010 | 39.99 | 40.07 | 39.03 | 40.07 | 273,540 | +0.16(+0.39%) |
Dec 16, 2010 | 38.81 | 40.02 | 38.80 | 39.91 | 116,560 | +1.12(+2.87%) |
Dec 15, 2010 | 38.83 | 39.20 | 38.64 | 38.80 | 122,588 | +0.00(+0.00%) |
Dec 14, 2010 | 39.24 | 39.52 | 38.45 | 38.80 | 157,718 | -0.40(-1.01%) |
Dec 13, 2010 | 39.62 | 39.84 | 39.19 | 39.20 | 83,342 | -0.48(-1.20%) |
Dec 10, 2010 | 39.63 | 40.12 | 39.51 | 39.67 | 115,648 | -0.09(-0.21%) |
Dec 09, 2010 | 40.09 | 40.26 | 39.17 | 39.76 | 131,544 | -0.18(-0.46%) |
Dec 08, 2010 | 40.71 | 40.71 | 39.56 | 39.94 | 214,292 | -0.56(-1.38%) |
Dec 07, 2010 | 41.23 | 41.45 | 40.40 | 40.50 | 164,400 | -0.24(-0.59%) |
Dec 06, 2010 | 40.94 | 41.12 | 40.45 | 40.74 | 103,958 | -0.35(-0.86%) |
Dec 03, 2010 | 41.27 | 41.27 | 40.40 | 41.09 | 116,120 | -0.16(-0.40%) |
Dec 02, 2010 | 40.73 | 41.62 | 40.36 | 41.26 | 90,142 | +0.59(+1.45%) |
Dec 01, 2010 | 40.94 | 41.24 | 40.24 | 40.67 | 144,586 | +0.42(+1.04%) |
Nov 30, 2010 | 40.39 | 40.68 | 40.05 | 40.25 | 272,456 | -0.37(-0.90%) |
Nov 29, 2010 | 40.89 | 40.97 | 39.95 | 40.62 | 74,950 | -0.45(-1.08%) |
Nov 26, 2010 | 41.02 | 41.22 | 40.66 | 41.06 | 17,762 | -0.26(-0.63%) |
Nov 24, 2010 | 41.02 | 41.32 | 41.32 | 41.32 | 100,808 | +0.51(+1.24%) |
Nov 23, 2010 | 40.72 | 41.16 | 40.30 | 40.81 | 98,512 | -0.31(-0.75%) |
Nov 22, 2010 | 41.01 | 41.76 | 40.86 | 41.12 | 114,052 | +0.13(+0.33%) |
Nov 19, 2010 | 40.94 | 41.48 | 40.34 | 40.99 | 88,954 | -0.07(-0.18%) |
Nov 18, 2010 | 41.47 | 41.84 | 40.88 | 41.06 | 98,074 | +0.02(+0.06%) |
Nov 17, 2010 | 40.85 | 41.54 | 40.66 | 41.04 | 122,792 | +0.21(+0.51%) |
Nov 16, 2010 | 40.83 | 41.05 | 39.99 | 40.83 | 180,068 | -0.13(-0.32%) |
Nov 15, 2010 | 41.11 | 41.54 | 40.76 | 40.96 | 111,742 | -0.04(-0.10%) |
Nov 12, 2010 | 41.88 | 42.14 | 40.32 | 41.00 | 162,060 | -1.34(-3.15%) |
Nov 11, 2010 | 40.55 | 42.62 | 40.55 | 42.34 | 209,960 | +1.43(+3.50%) |
Nov 10, 2010 | 40.54 | 41.04 | 39.89 | 40.91 | 209,558 | +0.30(+0.75%) |
Nov 09, 2010 | 41.53 | 41.66 | 40.12 | 40.60 | 116,942 | -0.79(-1.91%) |
Nov 08, 2010 | 41.88 | 42.24 | 41.13 | 41.39 | 97,474 | -0.73(-1.72%) |
Nov 05, 2010 | 41.86 | 42.34 | 41.42 | 42.12 | 98,924 | +0.41(+0.97%) |
Nov 04, 2010 | 41.55 | 42.54 | 41.11 | 41.71 | 171,592 | +0.70(+1.72%) |
Nov 03, 2010 | 40.98 | 41.50 | 40.59 | 41.01 | 142,776 | +0.18(+0.44%) |
Nov 02, 2010 | 40.67 | 41.28 | 40.20 | 40.83 | 174,522 | +0.71(+1.77%) |
Nov 01, 2010 | 40.54 | 41.20 | 39.38 | 40.12 | 269,888 | -0.26(-0.64%) |
Oct 29, 2010 | 40.33 | 41.03 | 40.05 | 40.38 | 251,222 | +0.28(+0.70%) |
Oct 28, 2010 | 40.27 | 41.03 | 38.40 | 40.09 | 391,336 | -0.98(-2.39%) |
Oct 27, 2010 | 40.83 | 41.55 | 40.28 | 41.08 | 134,616 | -0.45(-1.08%) |
Oct 25, 2010 | 41.62 | 42.61 | 41.34 | 41.52 | 112,158 | +0.12(+0.30%) |
Oct 22, 2010 | 40.99 | 41.59 | 40.91 | 41.40 | 76,084 | +0.43(+1.06%) |
Oct 21, 2010 | 41.23 | 41.67 | 39.95 | 40.97 | 128,618 | -0.06(-0.15%) |
Oct 20, 2010 | 41.31 | 41.67 | 40.87 | 41.02 | 129,768 | -0.04(-0.10%) |
Oct 19, 2010 | 41.23 | 41.41 | 40.19 | 41.06 | 200,114 | -0.59(-1.43%) |
Oct 18, 2010 | 41.20 | 42.10 | 41.20 | 41.66 | 99,572 | +0.42(+1.03%) |
Oct 15, 2010 | 41.65 | 42.09 | 40.87 | 41.23 | 168,986 | -0.22(-0.52%) |
Oct 14, 2010 | 41.94 | 41.94 | 41.09 | 41.45 | 178,878 | -0.39(-0.94%) |
Oct 13, 2010 | 41.15 | 42.37 | 40.91 | 41.84 | 189,974 | +0.75(+1.83%) |
Oct 12, 2010 | 39.62 | 41.30 | 39.13 | 41.09 | 296,368 | +1.49(+3.78%) |
Oct 11, 2010 | 39.27 | 39.88 | 39.05 | 39.60 | 147,694 | +0.43(+1.08%) |
Oct 08, 2010 | 39.17 | 39.50 | 37.81 | 39.17 | 294,198 | -0.29(-0.72%) |
Oct 07, 2010 | 40.67 | 40.67 | 38.38 | 39.46 | 454 | -1.11(-2.74%) |
Oct 06, 2010 | 39.80 | 40.63 | 39.80 | 40.57 | 209,554 | +0.77(+1.95%) |
Oct 05, 2010 | 39.01 | 39.98 | 39.00 | 39.80 | 201,794 | +1.25(+3.24%) |
Oct 04, 2010 | 38.76 | 39.63 | 38.08 | 38.55 | 181,822 | -0.48(-1.24%) |